$20.89 -0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF - NYSEARCA

Feb. 5, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
2/5/201620.8620.9120.8520.89148,425
2/4/201620.9220.9220.8620.9183,536
2/3/201620.9020.9420.8420.90153,767
2/2/201620.9320.9320.8420.88428,564
2/1/201620.8221.0320.8220.85123,855
1/29/201620.9320.9720.9220.9692,230
1/28/201620.9020.9720.8320.92126,472
1/27/201620.9020.9320.8420.9173,875
1/26/201620.9120.9420.8720.92106,574
1/25/201620.9020.9520.9020.93157,116
1/22/201620.9321.0320.8320.95184,058
1/21/201621.0321.0320.9320.97364,262
1/20/201621.0421.0420.9020.97232,989
1/19/201620.9921.0020.9520.98265,360
1/15/201621.0021.0120.9620.96350,536
1/14/201620.9721.0120.9621.01116,455
1/13/201621.3021.3020.9721.00170,594
1/12/201620.9621.0020.9520.99117,037
1/11/201620.9820.9920.9220.96167,559
1/8/201620.9320.9820.9320.97106,833
1/7/201620.9320.9720.9020.96126,438
1/6/201620.9220.9420.8820.94117,628
1/5/201620.8720.9220.8020.90121,277
1/4/201620.8020.9020.7620.89296,556
12/31/201520.9120.9320.8420.8647,960
12/30/201520.8020.9020.8020.89148,909
12/29/201520.9220.9220.8620.87158,667
12/28/201520.9620.9620.9220.95317,395
12/24/201520.9420.9520.9320.95235,236
12/23/201520.9720.9720.9020.95203,188
12/22/201520.9220.9620.9020.95159,036
12/21/201520.9120.9620.9120.9585,769
12/18/201520.9220.9420.8420.9172,941
12/17/201520.8920.9220.8720.90148,424
12/16/201520.9020.9520.8420.92120,388
12/15/201520.9020.9620.9020.9576,256
12/14/201521.0021.0120.9020.97603,704
12/11/201521.0221.0320.9920.99134,957
12/10/201521.0321.0720.9821.0051,879
12/9/201520.9921.0320.9821.0093,748
12/8/201521.0121.0220.9921.0188,198
12/7/201521.0021.0220.9721.0187,651
12/4/201520.9721.0020.9720.9958,921
12/3/201521.0121.0220.9621.0071,586
12/2/201521.0521.0521.0221.04166,193
12/1/201521.0321.0820.9821.0790,504
11/30/201521.0321.0721.0221.0462,797
11/27/201521.0721.0721.0321.0636,148
11/25/201521.0521.0521.0221.0579,607
11/24/201521.0221.0421.0221.0488,177
11/23/201521.0021.0321.0021.0386,935
11/20/201521.0121.0421.0121.0481,735
11/19/201521.0021.0421.0021.03154,824
11/18/201521.0321.0420.9221.0495,232
11/17/201521.0221.0520.9821.0597,012
11/16/201521.0221.0421.0121.0486,858
11/13/201521.0521.0520.9621.0281,320
11/12/201521.0021.0020.9320.9853,408
11/11/201520.9921.0020.9621.00190,103
11/10/201520.9220.9920.9220.9393,995
11/9/201521.0021.0020.9320.9788,206
11/6/201520.9820.9820.9120.9683,563
11/5/201521.0321.0420.9821.00170,785
11/4/201521.0621.0621.0021.0196,801
11/3/201521.0821.0821.0021.0694,326
10/30/201521.2521.2521.0721.1086,004
10/29/201521.0921.1021.0721.0987,859
10/28/201521.1821.1921.1121.13102,912
10/27/201521.1721.1921.1621.1962,633
10/26/201521.1621.1621.1321.1593,419
10/23/201521.1721.1721.1121.1566,231
10/22/201521.2021.2121.1621.1866,616
10/21/201521.1521.1721.1421.1670,594
10/20/201521.1421.1521.1021.1530,905
10/19/201521.1521.1621.1321.14109,377
10/16/201521.1521.1521.1221.1445,029
10/15/201521.1821.1921.1321.1683,213
10/14/201521.1721.1921.1421.1945,834
10/13/201521.1321.1421.0821.14172,291
10/12/201521.1621.2021.0521.1423,070
10/9/201521.1221.1221.0021.10249,769
10/8/201521.1121.1121.0821.1139,077
10/7/201521.1321.1321.0721.1260,848
10/6/201521.1121.1421.0621.1351,205
10/5/201521.0921.1421.0921.1455,217
10/2/201521.1221.1621.1021.1363,701
10/1/201521.0721.0821.0521.0854,097
9/30/201521.1221.1421.0821.14190,774
9/29/201521.1521.1621.0921.14178,543
9/28/201521.1221.1321.0721.13157,288
9/25/201521.1121.1221.0621.1190,665
9/24/201521.1721.1721.1021.1167,015
9/23/201521.1321.1321.0521.1291,559
9/22/201521.1321.1321.0521.1158,122
9/21/201521.0821.1121.0621.08128,313
9/18/201521.1121.1121.0321.0891,400
9/17/201521.0121.1021.0021.1092,309
9/16/201521.0321.0420.9921.00113,528
9/15/201521.0721.0720.9820.98168,623
9/14/201521.0621.0821.0321.07247,064
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center